Chinese Estates Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.310	1.320	1.300	1.320	1.310	115,905
2025-07-31	1.320	1.320	1.310	1.310	1.300	206,500
2025-07-30	1.350	1.350	1.320	1.330	1.320	236,000
2025-07-29	1.320	1.340	1.320	1.340	1.330	131,500
2025-07-28	1.350	1.370	1.320	1.340	1.330	329,000
2025-07-25	1.340	1.350	1.330	1.350	1.340	140,000
2025-07-24	1.340	1.350	1.340	1.350	1.340	170,500
2025-07-23	1.320	1.340	1.320	1.340	1.330	644,000
2025-07-22	1.320	1.330	1.310	1.330	1.320	309,000
2025-07-21	1.330	1.340	1.310	1.340	1.330	176,500
2025-07-18	1.320	1.330	1.320	1.330	1.320	124,000
2025-07-17	1.330	1.330	1.320	1.330	1.320	54,000
2025-07-16	1.320	1.340	1.320	1.340	1.330	142,120
2025-07-15	1.290	1.330	1.290	1.320	1.310	260,500
2025-07-14	1.300	1.310	1.290	1.310	1.300	146,712
2025-07-11	1.310	1.310	1.280	1.300	1.290	370,448
2025-07-10	1.300	1.310	1.270	1.310	1.300	1,044,000
2025-07-09	1.300	1.310	1.300	1.310	1.300	296,000
2025-07-08	1.340	1.350	1.310	1.330	1.320	848,000
2025-07-07	1.340	1.350	1.340	1.350	1.340	43,000
2025-07-04	1.330	1.350	1.320	1.350	1.340	112,000
2025-07-03	1.340	1.340	1.330	1.340	1.330	170,500
2025-07-02	1.320	1.340	1.320	1.340	1.330	350,000
2025-06-30	1.330	1.340	1.320	1.340	1.330	415,500
2025-06-27	1.330	1.330	1.310	1.330	1.320	105,000
2025-06-26	1.350	1.350	1.310	1.330	1.320	261,500
2025-06-25	1.320	1.340	1.310	1.340	1.330	348,500
2025-06-24	1.300	1.320	1.290	1.320	1.310	298,000
2025-06-23	1.280	1.320	1.270	1.300	1.290	63,500
2025-06-20	1.290	1.300	1.280	1.300	1.290	135,000
2025-06-19	1.320	1.320	1.290	1.300	1.290	34,000
2025-06-18	1.280	1.320	1.280	1.320	1.310	50,500
2025-06-17	1.310	1.320	1.280	1.320	1.310	42,500
2025-06-16	1.300	1.320	1.280	1.320	1.310	221,000
2025-06-13	1.320	1.320	1.290	1.300	1.290	321,000
2025-06-12	1.340	1.340	1.320	1.320	1.310	150,000
2025-06-11	1.380	1.380	1.340	1.350	1.340	96,500
2025-06-10	1.340	1.380	1.340	1.360	1.350	147,900
2025-06-09	1.330	1.340	1.320	1.340	1.330	269,500
2025-06-06	1.320	1.330	1.300	1.330	1.320	94,500
2025-06-05	1.310	1.330	1.310	1.330	1.320	198,500
2025-06-04	1.280	1.320	1.280	1.320	1.310	79,500
2025-06-03	1.320	1.330	1.310	1.310	1.300	150,500
2025-06-02	1.310	1.320	1.260	1.290	1.280	308,500
2025-05-30	1.330	1.340	1.300	1.310	1.300	317,000
2025-05-29	1.350	1.360	1.340	1.360	1.350	229,500
2025-05-28	1.360	1.380	1.350	1.360	1.350	78,500
2025-05-27	1.360	1.400	1.360	1.400	1.390	7,000
2025-05-26	1.390	1.390	1.360	1.390	1.350	471,000
2025-05-23	1.370	1.390	1.370	1.390	1.350	284,500
2025-05-22	1.370	1.390	1.350	1.390	1.350	360,000
2025-05-21	1.400	1.400	1.370	1.390	1.350	252,500
2025-05-20	1.390	1.410	1.390	1.410	1.369	144,500
2025-05-19	1.440	1.440	1.400	1.420	1.379	75,000
2025-05-16	1.360	1.480	1.360	1.440	1.398	682,000
2025-05-15	1.400	1.400	1.370	1.400	1.360	212,000
2025-05-14	1.440	1.440	1.390	1.430	1.389	640,500
2025-05-13	1.470	1.550	1.430	1.450	1.408	1,168,000
2025-05-12	1.400	1.530	1.360	1.460	1.418	2,967,188
2025-05-09	1.270	1.480	1.250	1.480	1.437	2,816,000

← NewerPage 6 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-27	0.0100 HKD
2025-05-27	0.0300 HKD
2021-05-28	0.0100 HKD
2020-08-25	0.0100 HKD
2020-05-28	0.0100 HKD
2019-08-14	0.0100 HKD
2019-05-28	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.